致敬每一个财富自由的梦想,祝大家早日进化为游资

恒通股份 (603223) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 9.71 9.84 0.09 0.92% 9.70 9.90 52231 5121 0.94%
2025-07-31 9.82 9.75 -0.12 -1.22% 9.71 9.87 57996 5676 1.05%
2025-07-30 9.98 9.87 -0.10 -1.00% 9.81 10.01 71857 7089 1.30%
2025-07-29 9.97 9.97 -0.03 -0.30% 9.91 10.08 65258 6525 1.18%
2025-07-28 10.30 10.00 -0.92 -8.42% 9.93 10.50 224100 22507 4.05%
2025-07-25 11.18 10.92 -0.27 -2.41% 10.84 11.32 264608 29365 4.78%
2025-07-24 10.88 11.19 0.29 2.66% 10.87 11.20 104377 11551 1.89%
2025-07-23 11.00 10.90 -0.09 -0.82% 10.83 11.10 81596 8939 1.48%
2025-07-22 10.66 10.99 0.28 2.61% 10.66 11.10 105390 11527 1.91%
2025-07-21 10.60 10.71 -0.05 -0.46% 10.16 10.80 101530 10703 1.84%
2025-07-18 10.90 10.76 -0.13 -1.19% 10.75 10.94 54527 5909 0.99%
2025-07-17 11.05 10.89 -0.06 -0.55% 10.78 11.05 51026 5557 0.92%
2025-07-16 10.79 10.95 0.14 1.30% 10.79 11.00 68187 7444 1.23%
2025-07-15 11.12 10.81 -0.37 -3.31% 10.65 11.12 97137 10535 1.76%
2025-07-14 11.19 11.18 0.05 0.45% 11.05 11.30 50577 5643 0.91%
2025-07-11 10.97 11.13 0.16 1.46% 10.89 11.14 49029 5394 0.89%
2025-07-10 10.94 10.97 0.11 1.01% 10.76 11.16 65141 7151 1.18%
2025-07-09 10.85 10.86 -0.03 -0.28% 10.80 11.00 40921 4453 0.74%
2025-07-08 10.67 10.89 0.13 1.21% 10.67 10.96 75433 8206 1.36%
2025-07-07 10.81 10.76 -0.03 -0.28% 10.60 10.82 45136 4833 0.82%
2025-07-04 10.79 10.79 0.01 0.09% 10.70 10.97 57022 6167 1.03%
2025-07-03 10.61 10.78 0.10 0.94% 10.47 10.84 60796 6462 1.10%
2025-07-02 10.79 10.68 0.08 0.75% 10.52 10.87 65042 6944 1.18%
2025-07-01 10.62 10.60 -0.01 -0.09% 10.55 10.75 45732 4855 0.83%
2025-06-30 10.42 10.61 0.19 1.82% 10.42 10.80 102811 10931 1.86%
2025-06-27 9.94 10.42 0.42 4.20% 9.94 10.50 108858 11186 1.97%
2025-06-26 9.83 10.00 0.11 1.11% 9.61 10.04 117790 11566 2.13%
2025-06-25 9.50 9.89 0.28 2.91% 9.50 9.97 110778 10890 2.00%
2025-06-24 9.53 9.61 0.01 0.10% 9.40 9.66 86862 8286 1.57%
2025-06-23 9.60 9.60 0.09 0.95% 9.43 9.65 52161 4979 0.94%
2025-06-20 9.36 9.51 0.07 0.74% 9.36 9.62 62111 5907 1.12%
2025-06-19 9.62 9.44 -0.24 -2.48% 9.37 9.76 89393 8481 1.62%
2025-06-18 9.54 9.68 0.14 1.47% 9.35 9.73 121492 11647 2.20%
2025-06-17 9.28 9.54 0.18 1.92% 9.21 9.61 98652 9280 1.78%
2025-06-16 9.53 9.36 -0.23 -2.40% 9.30 9.64 92593 8749 1.67%
2025-06-13 9.88 9.59 -0.29 -2.94% 9.53 9.95 125058 12144 2.26%
2025-06-12 10.00 9.88 -0.38 -3.70% 9.83 10.25 149639 14892 2.71%
2025-06-11 11.40 10.26 -1.01 -8.96% 10.17 11.50 366262 39658 6.62%
2025-06-10 11.30 11.27 -0.01 -0.09% 11.18 11.48 115261 13031 2.08%
2025-06-09 11.02 11.28 0.31 2.83% 10.76 11.31 129992 14402 2.35%
2025-06-06 11.00 10.97 0.15 1.39% 10.73 11.04 104040 11383 1.88%
2025-06-05 10.82 10.82 0.01 0.09% 10.68 11.04 89690 9717 1.62%
2025-06-04 10.73 10.81 0.09 0.84% 10.59 11.00 86372 9305 1.56%
2025-06-03 10.28 10.72 0.43 4.18% 10.28 10.79 122041 12989 2.21%
2025-05-30 10.78 10.29 -0.31 -2.92% 10.07 10.89 179218 18788 3.24%
2025-05-29 10.48 10.60 0.07 0.66% 10.40 10.65 138671 14590 2.51%
2025-05-28 9.91 10.53 0.68 6.90% 9.84 10.55 156633 16106 2.83%
2025-05-27 9.85 9.85 0.00 0.00% 9.69 10.09 91137 9010 1.65%
2025-05-26 9.30 9.85 0.48 5.12% 9.30 10.00 141229 13887 2.55%
2025-05-23 9.52 9.37 -0.14 -1.47% 9.34 9.74 74708 7099 1.35%
2025-05-22 9.20 9.51 0.32 3.48% 9.20 9.78 180572 17168 3.26%
2025-05-21 8.80 9.19 0.40 4.55% 8.75 9.32 113218 10294 2.05%
2025-05-20 8.62 8.79 0.18 2.09% 8.55 8.83 75248 6545 1.36%
2025-05-19 8.78 8.61 -0.19 -2.16% 8.43 8.83 85016 7320 1.54%
2025-05-16 8.91 8.80 -0.11 -1.23% 8.78 9.04 61915 5500 1.12%
2025-05-15 8.67 8.91 0.24 2.77% 8.56 8.94 69870 6121 1.26%
2025-05-14 8.69 8.67 -0.04 -0.46% 8.64 8.77 40348 3508 0.73%
2025-05-13 8.70 8.71 0.03 0.35% 8.60 8.81 53398 4645 0.97%
2025-05-12 8.83 8.68 -0.12 -1.36% 8.57 8.87 52090 4527 0.94%
2025-05-09 8.90 8.80 -0.09 -1.01% 8.78 8.98 58438 5198 1.06%
2025-05-08 8.86 8.89 -0.02 -0.22% 8.82 8.99 37309 3315 0.67%
2025-05-07 8.70 8.91 0.15 1.71% 8.70 9.04 59719 5316 1.08%
2025-05-06 8.69 8.76 0.07 0.81% 8.47 8.78 47161 4078 0.85%
2025-04-30 8.64 8.69 0.05 0.58% 8.59 8.81 31976 2783 0.58%
2025-04-29 8.61 8.64 0.03 0.35% 8.36 8.70 53216 4536 0.96%
2025-04-28 8.80 8.66 -0.22 -2.48% 8.65 8.88 29539 2583 0.53%
2025-04-25 8.90 8.88 -0.06 -0.67% 8.70 9.01 63828 5646 1.15%
2025-04-24 9.01 8.94 -0.11 -1.22% 8.90 9.12 40873 3674 0.74%